Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.48 11.69 11.59 49,085 +0.12(+1.02%)
Jan 28, 2022 11.40 11.53 11.31 11.48 132,489 +0.07(+0.60%)
Jan 27, 2022 11.26 11.56 11.24 11.41 104,282 +0.21(+1.84%)
Jan 26, 2022 11.13 11.41 11.07 11.20 69,122 +0.19(+1.69%)
Jan 25, 2022 10.41 11.23 10.24 11.02 68,415 +0.49(+4.66%)
Jan 24, 2022 10.52 10.56 9.840 10.53 89,091 -0.16(-1.47%)
Jan 21, 2022 11.03 11.03 10.61 10.68 41,905 -0.35(-3.20%)
Jan 20, 2022 11.03 11.35 11.03 11.04 32,735 -0.14(-1.23%)
Jan 19, 2022 11.26 11.26 11.03 11.17 30,771 -0.02(-0.18%)
Jan 18, 2022 11.33 11.40 11.18 11.19 34,049 -0.08(-0.70%)
Jan 14, 2022 11.27 0 +0.06(+0.52%)
Jan 13, 2022 11.31 11.38 11.21 11.21 21,528 -0.09(-0.78%)
Jan 12, 2022 11.32 11.42 11.18 11.30 35,209 +0.17(+1.50%)
Jan 11, 2022 10.95 11.18 10.92 11.13 55,265 +0.24(+2.25%)
Jan 10, 2022 10.78 10.95 10.69 10.89 67,472 -0.08(-0.71%)
Jan 07, 2022 10.93 11.02 10.93 10.97 19,276 +0.09(+0.81%)
Jan 06, 2022 10.89 10.97 10.70 10.88 56,511 +0.13(+1.18%)
Jan 05, 2022 10.88 11.04 10.74 10.75 36,822 -0.09(-0.81%)
Jan 04, 2022 10.63 10.88 10.57 10.84 21,623 +0.28(+2.69%)
Jan 03, 2022 10.18 10.62 10.18 10.56 24,040 +0.40(+3.96%)
Dec 31, 2021 9.948 10.19 9.948 10.15 37,579 +0.20(+1.97%)
Dec 30, 2021 9.948 10.04 9.948 9.957 35,266 -0.01(-0.10%)
Dec 29, 2021 9.889 9.997 9.801 9.967 44,530 +0.03(+0.30%)
Dec 28, 2021 9.938 10.14 9.918 9.938 57,712 -0.01(-0.10%)
Dec 27, 2021 9.614 9.996 9.614 9.948 66,264 +0.26(+2.73%)
Dec 23, 2021 9.693 9.693 9.585 9.683 31,072 +0.11(+1.13%)
Dec 22, 2021 9.536 9.655 9.405 9.575 38,483 +0.03(+0.31%)
Dec 21, 2021 9.360 9.595 9.360 9.546 45,943 +0.25(+2.63%)
Dec 20, 2021 9.360 9.430 9.208 9.301 66,553 -0.28(-2.97%)
Dec 17, 2021 9.693 9.695 9.477 9.585 25,751 -0.14(-1.41%)
Dec 16, 2021 9.742 9.898 9.663 9.722 48,976 +0.02(+0.20%)
Dec 15, 2021 9.516 9.722 9.311 9.703 60,956 +0.14(+1.43%)
Dec 14, 2021 9.438 9.595 9.438 9.565 41,550 +0.04(+0.41%)
Dec 13, 2021 9.801 9.801 9.467 9.526 36,994 -0.28(-2.90%)
Dec 10, 2021 10.09 10.09 9.693 9.810 118,772 -0.22(-2.15%)
Dec 09, 2021 10.11 10.14 9.987 10.03 22,378 -0.15(-1.44%)
Dec 08, 2021 10.14 10.24 10.11 10.17 33,729 +0.05(+0.48%)
Dec 07, 2021 10.05 10.22 10.05 10.12 27,952 +0.14(+1.37%)
Dec 06, 2021 9.977 10.10 9.899 9.987 22,776 +0.08(+0.79%)
Dec 03, 2021 10.14 10.20 9.908 9.908 16,524 -0.11(-1.08%)
Dec 02, 2021 9.987 10.19 9.869 10.02 28,966 +0.01(+0.10%)
Dec 01, 2021 10.49 10.69 9.967 10.01 33,063 -0.38(-3.68%)
Nov 30, 2021 10.52 10.66 10.24 10.39 30,044 -0.05(-0.47%)
Nov 29, 2021 10.82 10.93 10.22 10.44 29,111 -0.12(-1.11%)
Nov 26, 2021 10.62 10.63 10.26 10.56 27,593 -0.38(-3.49%)
Nov 24, 2021 10.76 10.99 10.74 10.94 13,164 +0.18(+1.64%)
Nov 23, 2021 10.33 10.94 10.30 10.76 64,818 +0.53(+5.17%)
Nov 22, 2021 10.19 10.37 10.19 10.23 45,937 +0.04(+0.38%)
Nov 19, 2021 10.56 10.57 9.801 10.19 79,432 -0.49(-4.59%)
Nov 18, 2021 10.86 10.69 10.57 10.68 32,201 -0.21(-1.89%)
Nov 17, 2021 11.04 11.12 10.83 10.89 23,491 -0.24(-2.11%)
Nov 16, 2021 11.15 11.17 11.09 11.12 24,259 -0.07(-0.61%)
Nov 15, 2021 11.17 11.26 11.13 11.19 18,424 -0.01(-0.09%)
Nov 12, 2021 11.44 11.45 11.09 11.20 59,890 -0.15(-1.34%)
Nov 11, 2021 11.24 11.39 11.24 11.35 29,301 +0.04(+0.34%)
Nov 10, 2021 11.23 11.32 25,564 -0.04(-0.34%)
Nov 09, 2021 11.29 11.41 11.20 11.35 14,013 +0.10(+0.85%)
Nov 08, 2021 11.41 11.45 11.24 11.26 57,087 -0.11(-0.93%)
Nov 05, 2021 11.01 11.67 11.01 11.36 78,165 +0.40(+3.68%)
Nov 04, 2021 11.23 11.31 10.95 10.96 37,241 -0.20(-1.81%)
Nov 03, 2021 11.14 11.39 10.89 11.16 48,367 -0.12(-1.02%)
Nov 02, 2021 11.14 11.28 10.97 11.28 54,254 +0.18(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.